滝沢ハムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 3,005 | 3,005 | 2,971 | 2,980 | -35 | -1.2% | 900 |
| 2021/05/11 | 2,991 | 3,015 | 2,987 | 3,015 | -5 | -0.2% | 400 |
| 2021/05/10 | 3,020 | 3,020 | 3,015 | 3,020 | +5 | +0.2% | 300 |
| 2021/05/07 | 2,991 | 3,020 | 2,991 | 3,015 | -5 | -0.2% | 500 |
| 2021/05/06 | 2,991 | 3,020 | 2,991 | 3,020 | +29 | +1% | 500 |
| 2021/04/30 | 2,995 | 2,995 | 2,991 | 2,991 | -9 | -0.3% | 200 |
| 2021/04/28 | 3,025 | 3,025 | 3,000 | 3,000 | -25 | -0.8% | 400 |
| 2021/04/27 | 3,005 | 3,025 | 3,005 | 3,025 | +38 | +1.3% | 1,000 |
| 2021/04/26 | 2,987 | 2,987 | 2,987 | 2,987 | +2 | +0.1% | 200 |
| 2021/04/23 | 3,005 | 3,005 | 2,985 | 2,985 | +2 | +0.1% | 500 |
| 2021/04/22 | 2,983 | 2,983 | 2,983 | 2,983 | +1 | ±0% | 100 |
| 2021/04/21 | 3,000 | 3,005 | 2,981 | 2,982 | - | - | 700 |
| 2021/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/19 | 3,040 | 3,040 | 3,010 | 3,010 | -30 | -1% | 200 |
| 2021/04/16 | 3,030 | 3,040 | 3,000 | 3,040 | +10 | +0.3% | 900 |
| 2021/04/15 | 3,040 | 3,040 | 3,030 | 3,030 | +35 | +1.2% | 300 |
| 2021/04/14 | 3,010 | 3,010 | 2,995 | 2,995 | -15 | -0.5% | 1,400 |
| 2021/04/13 | 3,050 | 3,050 | 3,010 | 3,010 | ±0 | ±0% | 900 |
| 2021/04/12 | 3,000 | 3,015 | 3,000 | 3,010 | +10 | +0.3% | 1,400 |
| 2021/04/09 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 500 |
| 2021/04/08 | 3,005 | 3,010 | 3,000 | 3,000 | -5 | -0.2% | 1,000 |
| 2021/04/07 | 3,015 | 3,015 | 3,005 | 3,005 | -10 | -0.3% | 900 |
| 2021/04/06 | 3,045 | 3,045 | 3,015 | 3,015 | -25 | -0.8% | 1,200 |
| 2021/04/05 | 3,040 | 3,040 | 3,005 | 3,040 | -5 | -0.2% | 1,100 |
| 2021/04/02 | 3,050 | 3,100 | 3,045 | 3,045 | -15 | -0.5% | 900 |
| 2021/04/01 | 3,120 | 3,120 | 3,060 | 3,060 | -75 | -2.4% | 2,100 |
| 2021/03/31 | 3,130 | 3,135 | 3,090 | 3,135 | +35 | +1.1% | 1,300 |
| 2021/03/30 | 3,095 | 3,135 | 3,075 | 3,100 | -220 | -6.6% | 3,400 |
| 2021/03/29 | 3,260 | 3,330 | 3,260 | 3,320 | -10 | -0.3% | 2,800 |
| 2021/03/26 | 3,320 | 3,330 | 3,315 | 3,330 | +10 | +0.3% | 1,900 |
| 2021/03/25 | 3,330 | 3,330 | 3,310 | 3,320 | -10 | -0.3% | 1,000 |
| 2021/03/24 | 3,305 | 3,330 | 3,300 | 3,330 | +25 | +0.8% | 1,500 |
| 2021/03/23 | 3,320 | 3,320 | 3,305 | 3,305 | -15 | -0.5% | 400 |
| 2021/03/22 | 3,300 | 3,320 | 3,300 | 3,320 | +20 | +0.6% | 1,500 |
| 2021/03/19 | 3,295 | 3,300 | 3,295 | 3,300 | ±0 | ±0% | 500 |
| 2021/03/18 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 1,200 |
| 2021/03/17 | 3,295 | 3,300 | 3,295 | 3,300 | +5 | +0.2% | 900 |
| 2021/03/16 | 3,290 | 3,300 | 3,290 | 3,295 | ±0 | ±0% | 800 |
| 2021/03/15 | 3,300 | 3,300 | 3,295 | 3,295 | -5 | -0.2% | 1,200 |
| 2021/03/12 | 3,290 | 3,300 | 3,290 | 3,300 | +5 | +0.2% | 200 |
| 2021/03/11 | 3,300 | 3,300 | 3,295 | 3,295 | +5 | +0.2% | 600 |
| 2021/03/10 | 3,300 | 3,330 | 3,290 | 3,290 | +15 | +0.5% | 2,700 |
| 2021/03/09 | 3,300 | 3,300 | 3,275 | 3,275 | -25 | -0.8% | 600 |
| 2021/03/08 | 3,260 | 3,300 | 3,260 | 3,300 | +10 | +0.3% | 1,500 |
| 2021/03/05 | 3,275 | 3,300 | 3,255 | 3,290 | +45 | +1.4% | 1,100 |
| 2021/03/04 | 3,300 | 3,300 | 3,245 | 3,245 | -55 | -1.7% | 400 |
| 2021/03/03 | 3,300 | 3,300 | 3,290 | 3,300 | +5 | +0.2% | 700 |
| 2021/03/02 | 3,265 | 3,295 | 3,230 | 3,295 | -20 | -0.6% | 900 |
| 2021/03/01 | 3,310 | 3,315 | 3,310 | 3,315 | +15 | +0.5% | 500 |
| 2021/02/26 | 3,300 | 3,300 | 3,300 | 3,300 | +30 | +0.9% | 800 |
1051～
1100
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「滝沢ハム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 滝沢ハム | 257,600円 | +4.5% | - | 0.78% | 70.54倍 | 1.52倍 |
|
高級ハム・ソーセージに定評、総菜も扱う。ＰＢ請負も多数。同じ伊藤忠系プリマハムと業務提携 |
| 石井食 | 31,500円 | +3.1% | -35.3% | 1.27% | 34.96倍 | 1.36倍 |
|
ミートボール、ハンバーグ等の食肉加工品主力。スーパー向け中心。おせちなど年末商戦で稼ぐ |
| 林兼産 | 62,500円 | -2.6% | -15.6% | 2.40% | 6.62倍 | 0.45倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
| ヒガシマル | 102,300円 | +1.0% | +29.1% | 1.17% | 20.33倍 | 0.79倍 |
|
養殖用クルマエビ飼料や養魚用飼料主力。麺業主体の食品は買収事業で商品、販路とも多面展開 |
| 大森屋 | 94,500円 | +3.3% | -79.9% | 1.59% | 470.15倍 | 0.41倍 |
|
加工のり唯一の上場企業。三菱商事、伊藤忠商事に約６割販売し全国営業。総菜向け等直販も |
市場注目の銘柄
チャート関連のコラム
